Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 24.11 24.58 24.02 24.47 574,672 + +1.87% 4 Stars: Appealing
02/08/2010 24.25 24.62 23.99 24.02 501,614 - -1.44% 4 Stars: Appealing
02/05/2010 24.11 24.50 23.59 24.37 879,945 + +0.74% 4 Stars: Appealing
02/04/2010 24.82 24.85 24.07 24.19 582,859 - -3.16% 4 Stars: Appealing
02/03/2010 24.45 25.01 24.23 24.98 719,649 + +1.88% 4 Stars: Appealing
02/02/2010 24.97 25.02 24.32 24.52 863,994 - -1.29% 4 Stars: Appealing
02/01/2010 25.18 25.40 24.46 24.84 998,537 - -1.15% 4 Stars: Appealing
01/29/2010 26.33 27.46 24.85 25.13 1,759,073 - -0.99% 4 Stars: Appealing
01/28/2010 25.06 25.79 24.61 25.38 1,445,879 + +1.08% 4 Stars: Appealing
01/27/2010 24.90 25.25 24.65 25.11 598,922 + +0.16% 4 Stars: Appealing
01/26/2010 24.84 25.27 24.60 25.07 468,218 + +0.89% 4 Stars: Appealing
01/25/2010 24.94 25.24 24.65 24.85 386,132 + +0.20% 4 Stars: Appealing
01/22/2010 25.25 25.39 24.70 24.80 428,407 - -1.78% 4 Stars: Appealing
01/21/2010 25.07 25.36 24.84 25.25 562,366 + +0.44% 4 Stars: Appealing
01/20/2010 25.58 25.83 25.01 25.14 767,524 - -2.48% 4 Stars: Appealing
01/19/2010 25.44 25.94 25.26 25.78 725,575 + +1.78% 4 Stars: Appealing
01/15/2010 26.53 26.53 25.06 25.33 1,585,071 - -4.05% 4 Stars: Appealing
01/14/2010 26.50 26.57 26.29 26.40 535,662 - -0.34% 4 Stars: Appealing
01/13/2010 26.54 26.69 26.43 26.49 580,576 - -0.23% 4 Stars: Appealing
01/12/2010 26.75 27.24 26.50 26.55 630,913 - -0.93% 4 Stars: Appealing
01/11/2010 26.83 26.94 26.53 26.80 515,465 + +0.15% 4 Stars: Appealing
01/08/2010 26.36 26.83 26.18 26.76 768,269 + +1.40% 4 Stars: Appealing
01/07/2010 27.33 27.46 25.83 26.39 1,372,932 - -3.37% 4 Stars: Appealing
01/06/2010 27.34 27.49 27.09 27.31 623,875 - -0.33% 4 Stars: Appealing
01/05/2010 27.60 27.68 27.26 27.40 416,539 - -0.62% 4 Stars: Appealing
01/04/2010 27.26 27.72 27.19 27.57 663,208 + +2.15% 4 Stars: Appealing
12/31/2009 26.92 27.63 26.91 26.99 462,200 + +0.04% 4 Stars: Appealing
12/30/2009 27.00 27.22 26.77 26.98 171,297 - -0.22% 4 Stars: Appealing
12/29/2009 27.10 27.17 26.86 27.04 191,705 - 0.00% 4 Stars: Appealing
12/28/2009 27.25 27.50 26.95 27.04 300,212 - -0.26% 4 Stars: Appealing
12/24/2009 27.15 27.22 26.85 27.11 123,441 + +0.33% 4 Stars: Appealing
12/23/2009 26.66 27.26 26.51 27.02 444,172 + +1.89% 4 Stars: Appealing
12/22/2009 26.60 26.86 26.35 26.52 349,188 - -0.15% 4 Stars: Appealing
12/21/2009 26.42 26.59 26.25 26.56 526,881 + +1.14% 4 Stars: Appealing
12/18/2009 26.40 26.47 25.89 26.26 1,146,286 - -0.64% 4 Stars: Appealing
12/17/2009 26.20 26.56 26.03 26.43 500,688 + +0.49% 4 Stars: Appealing
12/16/2009 26.15 26.44 26.15 26.30 636,815 + +1.54% 4 Stars: Appealing
12/15/2009 26.23 26.60 25.82 25.90 811,780 - -0.96% 4 Stars: Appealing
12/14/2009 26.00 26.23 25.48 26.15 731,651 + +1.12% 4 Stars: Appealing
12/11/2009 26.19 26.25 25.68 25.86 348,354 - -1.00% 4 Stars: Appealing
12/10/2009 26.05 26.34 26.03 26.12 529,414 + +1.16% 4 Stars: Appealing
12/09/2009 25.82 26.03 25.53 25.82 388,487 - -0.35% 4 Stars: Appealing
12/08/2009 25.57 26.09 25.21 25.91 431,460 + +0.93% 4 Stars: Appealing
12/07/2009 25.68 26.04 25.49 25.67 374,286 - -0.54% 4 Stars: Appealing
12/04/2009 25.84 26.08 25.36 25.81 532,296 + +1.37% 4 Stars: Appealing
12/03/2009 25.65 26.18 25.46 25.46 511,376 - -0.51% 4 Stars: Appealing
12/02/2009 26.03 26.25 25.37 25.59 804,840 - -2.03% 4 Stars: Appealing
12/01/2009 25.37 26.60 25.37 26.12 920,439 + +3.53% 4 Stars: Appealing
11/30/2009 25.79 26.28 24.88 25.23 1,060,571 - -1.98% 4 Stars: Appealing
11/27/2009 25.51 26.10 25.04 25.74 410,959 - -1.83% 4 Stars: Appealing
11/25/2009 26.44 26.46 26.13 26.22 393,689 - -0.30% 4 Stars: Appealing
11/24/2009 26.51 26.51 25.94 26.30 744,919 - -0.53% 4 Stars: Appealing
11/23/2009 26.39 26.69 26.27 26.44 810,814 + +1.54% 5 Stars: Appealing
11/20/2009 26.06 26.42 25.95 26.04 673,319 - -0.69% 5 Stars: Appealing
11/19/2009 26.76 26.77 25.89 26.22 1,062,271 - -2.89% 5 Stars: Appealing
11/18/2009 27.56 27.58 26.83 27.00 879,646 - -1.75% 5 Stars: Appealing
11/17/2009 27.83 27.83 27.32 27.48 662,896 - -1.58% 5 Stars: Appealing
11/16/2009 26.94 28.15 26.88 27.92 1,254,511 + +3.95% 5 Stars: Appealing
11/13/2009 26.44 26.95 26.30 26.86 1,027,146 + +2.28% 5 Stars: Appealing
11/12/2009 25.78 26.55 25.36 26.26 1,193,213 + +1.55% 5 Stars: Appealing
11/11/2009 25.96 26.48 25.71 25.86 917,557 + +0.04% 4 Stars: Appealing
11/10/2009 25.90 26.35 25.44 25.85 962,424 - -0.50% 4 Stars: Appealing
11/09/2009 25.52 25.99 25.28 25.98 1,289,877 + +2.20% 4 Stars: Appealing
11/06/2009 24.79 25.73 24.50 25.42 1,473,456 + +2.13% 4 Stars: Appealing
11/05/2009 24.81 25.10 24.51 24.89 1,155,310 + +0.57% 4 Stars: Appealing
11/04/2009 24.84 25.06 23.22 24.75 4,655,808 + +10.89% 4 Stars: Appealing
11/03/2009 22.07 22.53 21.83 22.32 1,415,706 + +0.45% 4 Stars: Appealing
11/02/2009 22.79 22.79 22.04 22.22 1,060,973 - -2.67% 4 Stars: Appealing
10/30/2009 22.90 23.15 22.44 22.83 1,244,275 - -0.87% 4 Stars: Appealing
10/29/2009 22.49 23.18 22.49 23.03 967,870 + +3.18% 4 Stars: Appealing
10/28/2009 22.74 22.95 22.24 22.32 879,020 - -1.67% 4 Stars: Appealing
10/27/2009 23.38 23.60 22.50 22.70 1,131,385 - -2.95% 4 Stars: Appealing
10/26/2009 23.69 24.09 23.23 23.39 801,386 - -1.47% 4 Stars: Appealing
10/23/2009 23.81 24.06 23.54 23.74 632,714 + +0.17% 4 Stars: Appealing
10/22/2009 24.20 24.23 23.39 23.70 986,431 - -2.19% 4 Stars: Appealing
10/21/2009 24.19 24.68 24.03 24.23 1,151,439 + +0.08% 4 Stars: Appealing
10/20/2009 24.52 24.60 23.82 24.21 976,830 - -1.43% 4 Stars: Appealing
10/19/2009 24.99 25.50 24.50 24.56 1,522,985 - -0.93% 3 Stars: Appealing
10/16/2009 25.46 26.00 24.79 24.79 1,927,278 - -2.97% 3 Stars: Appealing
10/15/2009 25.39 25.89 25.25 25.55 1,732,207 - -0.04% 3 Stars: Appealing
10/14/2009 26.06 26.18 25.35 25.56 3,068,636 - -1.92% 3 Stars: Appealing
10/13/2009 26.27 26.37 25.15 26.06 4,977,441 - -1.47% 3 Stars: Appealing
10/12/2009 25.10 27.11 23.82 26.45 23,083,876 - -34.56% 3 Stars: Appealing
10/09/2009 40.17 40.60 39.68 40.42 274,813 + +0.17% 3 Stars: Appealing
10/08/2009 40.87 41.00 40.07 40.35 475,104 - -1.18% 3 Stars: Appealing
10/07/2009 40.51 40.90 40.27 40.83 272,578 + +0.27% 3 Stars: Appealing
10/06/2009 40.24 40.73 39.62 40.72 238,164 + +1.80% 3 Stars: Appealing
10/05/2009 40.16 40.63 39.61 40.00 375,654 + +0.23% 3 Stars: Appealing
10/02/2009 39.48 40.22 39.00 39.91 489,283 + +0.03% 3 Stars: Appealing
10/01/2009 40.29 40.40 39.86 39.90 772,216 - -1.04% 3 Stars: Appealing
09/30/2009 39.80 40.91 38.94 40.32 724,595 + +1.56% 3 Stars: Appealing
09/29/2009 39.60 39.74 38.88 39.70 290,063 + +0.43% 3 Stars: Appealing
09/28/2009 39.35 39.94 39.10 39.53 352,303 + +0.59% 3 Stars: Appealing
09/25/2009 39.14 39.46 38.71 39.30 572,372 - -0.46% 3 Stars: Appealing
09/24/2009 39.28 39.95 38.78 39.48 1,084,808 + +1.52% 3 Stars: Appealing
09/23/2009 38.22 39.35 38.12 38.89 800,548 + +1.94% 3 Stars: Appealing
09/22/2009 38.35 38.64 38.04 38.15 383,934 + +0.50% 3 Stars: Appealing
09/21/2009 38.02 38.50 37.89 37.96 393,666 - -0.97% 3 Stars: Appealing
09/18/2009 38.99 39.18 38.00 38.33 518,262 - -1.47% 3 Stars: Appealing
09/17/2009 39.38 39.65 38.82 38.90 342,483 - -1.34% 3 Stars: Appealing